2127東証P貸借
業種 サービス業
日本Ｍ＆Ａセンターホールディングス 株価時系列データ
PTS
625.4
円
(12:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,083.5 (24/02/26) | 555.1 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,083.5 (24/02/26) | 555.1 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 660.1 | 710.9 | 618.5 | 625.8 | -41.7 | -6.3 | 46,478,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,708.0 | 1,915.0 | 1,545.0 | 1,614.0 | -113.0 | -6.5 | 40,058,700 |
| 22/03 | 1,685.0 | 1,800.0 | 1,326.0 | 1,727.0 | +64.0 | +3.9 | 59,805,900 |
| 22/02 | 1,821.0 | 1,928.0 | 1,615.0 | 1,663.0 | -124.0 | -6.9 | 49,311,000 |
| 22/01 | 2,861.0 | 2,885.0 | 1,645.0 | 1,787.0 | -1,034.0 | -36.7 | 47,369,500 |
| 21/12 | 3,330.0 | 3,450.0 | 2,488.0 | 2,821.0 | -514.0 | -15.4 | 29,986,000 |
| 21/11 | 3,550.0 | 3,745.0 | 3,280.0 | 3,335.0 | -150.0 | -4.3 | 14,392,300 |
| 21/10 | 3,260.0 | 3,605.0 | 2,996.0 | 3,485.0 | +190.0 | +5.8 | 15,066,100 |
| 21/09 | 3,275.0 | 3,710.0 | 3,205.0 | 3,295.0 | +5.0 | +0.2 | 19,617,700 |
| 21/08 | 3,110.0 | 3,340.0 | 3,035.0 | 3,290.0 | +250.0 | +8.2 | 14,358,400 |
| 21/07 | 2,850.0 | 3,150.0 | 2,770.0 | 3,040.0 | +159.0 | +5.5 | 19,468,000 |
| 21/06 | 2,602.0 | 2,924.0 | 2,579.0 | 2,881.0 | +261.0 | +10.0 | 22,261,200 |
| 21/05 | 2,664.0 | 2,850.0 | 2,540.0 | 2,620.0 | -244.0 | -8.5 | 25,019,900 |
| 21/04 | 3,025.0 | 3,170.0 | 2,845.0 | 2,864.0 | -129.0 | -4.3 | 22,227,200 |
| 21/03 | 2,945.0 | 3,160.0 | 2,715.0 | 2,993.0 | +88.0 | +3.0 | 30,376,200 |
| 21/02 | 2,925.0 | 3,210.0 | 2,855.0 | 2,905.0 | -135.0 | -4.4 | 28,731,400 |
| 21/01 | 3,475.0 | 3,545.0 | 2,690.0 | 3,040.0 | -410.0 | -11.9 | 47,707,600 |
| 20/12 | 3,785.0 | 3,785.0 | 3,235.0 | 3,450.0 | -200.0 | -5.5 | 29,172,600 |
| 20/11 | 2,860.0 | 3,695.0 | 2,800.0 | 3,650.0 | +595.0 | +19.5 | 38,447,000 |
| 20/10 | 3,000.0 | 3,395.0 | 2,935.0 | 3,055.0 | +65.0 | +2.2 | 35,450,800 |
| 20/09 | 2,640.0 | 3,055.0 | 2,520.0 | 2,990.0 | +350.0 | +13.3 | 27,031,800 |
| 20/08 | 2,590.0 | 2,775.0 | 2,495.0 | 2,640.0 | +80.0 | +3.1 | 22,248,200 |
| 20/07 | 2,445.0 | 2,625.0 | 2,342.5 | 2,560.0 | +125.0 | +5.1 | 34,103,000 |
| 20/06 | 2,162.5 | 2,525.0 | 2,132.5 | 2,435.0 | +270.0 | +12.5 | 54,131,600 |
| 20/05 | 1,750.0 | 2,167.5 | 1,707.5 | 2,165.0 | +387.5 | +21.8 | 62,629,200 |
| 20/04 | 1,441.0 | 1,857.5 | 1,239.0 | 1,777.5 | +300.0 | +20.3 | 47,363,000 |
| 20/03 | 1,627.5 | 1,787.5 | 1,182.5 | 1,477.5 | -162.5 | -9.9 | 65,740,400 |
| 20/02 | 1,572.5 | 2,005.0 | 1,560.0 | 1,640.0 | +50.0 | +3.1 | 39,589,400 |
| 20/01 | 1,852.5 | 2,055.0 | 1,555.0 | 1,590.0 | -292.5 | -15.5 | 30,508,600 |
| 19/12 | 1,847.5 | 1,915.0 | 1,800.0 | 1,882.5 | +60.0 | +3.3 | 19,328,800 |
| 19/11 | 1,665.0 | 1,832.5 | 1,637.5 | 1,822.5 | +167.5 | +10.1 | 24,985,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
